Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.978,20 -1.205,39 (-2,00%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE250117C00000500 | 2024-04-26 11:22AM EDT | 0.50 | 0.50 | 0.43 | 1.26 | +0.01 | +2.04% | 3 | 81 | 431.25% |
| SPCE250117C00001000 | 2024-04-26 2:58PM EDT | 1.00 | 0.32 | 0.29 | 0.35 | +0.01 | +3.23% | 77 | 2,951 | 121.88% |
| SPCE250117C00001500 | 2024-04-26 3:54PM EDT | 1.50 | 0.24 | 0.19 | 0.24 | +0.03 | +14.29% | 20 | 959 | 120.31% |
| SPCE250117C00002000 | 2024-04-26 3:03PM EDT | 2.00 | 0.17 | 0.13 | 0.18 | +0.03 | +21.43% | 101 | 4,073 | 120.31% |
| SPCE250117C00002500 | 2024-04-26 2:10PM EDT | 2.50 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 1 | 1,100 | 124.22% |
| SPCE250117C00003000 | 2024-04-26 12:38PM EDT | 3.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 6 | 3,861 | 128.91% |
| SPCE250117C00003500 | 2024-04-26 9:30AM EDT | 3.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 15 | 567 | 127.34% |
| SPCE250117C00004000 | 2024-04-25 12:06PM EDT | 4.00 | 0.06 | 0.05 | 0.16 | 0.00 | - | 17 | 4,546 | 142.19% |
| SPCE250117C00004500 | 2024-04-24 1:33PM EDT | 4.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 1,931 | 146.88% |
| SPCE250117C00005000 | 2024-04-25 11:30AM EDT | 5.00 | 0.14 | 0.05 | 0.13 | +0.11 | +366.67% | 5 | 6,672 | 147.66% |
| SPCE250117C00005500 | 2024-04-25 10:53AM EDT | 5.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 60 | 368 | 156.25% |
| SPCE250117C00007000 | 2024-04-26 3:44PM EDT | 7.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 6 | 6,622 | 140.63% |
| SPCE250117C00010000 | 2024-04-25 11:03AM EDT | 10.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 6,684 | 151.56% |
| SPCE250117C00012000 | 2024-04-26 1:11PM EDT | 12.00 | 0.07 | 0.02 | 0.07 | +0.04 | +133.33% | 14 | 9,527 | 162.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE250117P00000500 | 2024-04-26 12:34PM EDT | 0.50 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 21 | 1,595 | 134.38% |
| SPCE250117P00001000 | 2024-04-24 3:56PM EDT | 1.00 | 0.40 | 0.35 | 0.43 | 0.00 | - | 100 | 6,847 | 106.25% |
| SPCE250117P00001500 | 2024-04-25 12:55PM EDT | 1.50 | 0.80 | 0.78 | 0.82 | -0.04 | -4.76% | 1 | 13,321 | 110.94% |
| SPCE250117P00002000 | 2024-04-26 3:49PM EDT | 2.00 | 1.22 | 1.21 | 1.26 | 0.00 | - | 44 | 5,681 | 109.38% |
| SPCE250117P00002500 | 2024-04-19 3:21PM EDT | 2.50 | 1.70 | 1.66 | 1.72 | 0.00 | - | 13 | 609 | 105.47% |
| SPCE250117P00003000 | 2024-04-19 12:29PM EDT | 3.00 | 2.19 | 2.18 | 2.22 | 0.00 | - | 2,537 | 16,289 | 120.31% |
| SPCE250117P00003500 | 2024-04-19 3:21PM EDT | 3.50 | 2.70 | 2.27 | 3.05 | 0.00 | - | 25 | 134 | 109.38% |
| SPCE250117P00004000 | 2024-04-22 10:29AM EDT | 4.00 | 3.30 | 3.05 | 3.45 | 0.00 | - | 1 | 11,105 | 155.47% |
| SPCE250117P00004500 | 2024-04-15 1:38PM EDT | 4.50 | 3.44 | 3.20 | 4.10 | 0.00 | - | 1 | 20 | 115.63% |
| SPCE250117P00005000 | 2024-04-23 3:00PM EDT | 5.00 | 4.03 | 4.05 | 4.45 | 0.00 | - | 1 | 18,211 | 166.41% |
| SPCE250117P00005500 | 2024-03-28 10:45AM EDT | 5.50 | 4.07 | 4.20 | 5.10 | 0.00 | - | 1 | 12 | 125.00% |
| SPCE250117P00007000 | 2024-04-01 9:30AM EDT | 7.00 | 5.55 | 5.70 | 6.60 | 0.00 | - | 2 | 715 | 135.94% |
| SPCE250117P00010000 | 2024-04-19 12:55PM EDT | 10.00 | 9.20 | 8.65 | 9.30 | 0.00 | - | 1 | 3,291 | 218.36% |
| SPCE250117P00012000 | 2024-04-22 3:59PM EDT | 12.00 | 11.24 | 10.70 | 11.60 | 0.00 | - | 3 | 13 | 157.81% |
